Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.87 | 22.04 | 21.69 | 21.69 | 985,982 | -0.38(-1.71%) |
Nov 29, 2016 | 21.91 | 22.23 | 21.91 | 22.07 | 875,572 | +0.20(+0.92%) |
Nov 28, 2016 | 21.77 | 22.03 | 21.67 | 21.87 | 552,910 | +0.04(+0.17%) |
Nov 25, 2016 | 21.71 | 21.96 | 21.71 | 21.83 | 428,805 | +0.14(+0.67%) |
Nov 23, 2016 | 21.69 | 21.69 | 21.69 | 0 | +0.05(+0.23%) | |
Nov 22, 2016 | 21.30 | 21.66 | 21.20 | 21.64 | 692,818 | +0.47(+2.20%) |
Nov 21, 2016 | 21.41 | 21.55 | 21.12 | 21.17 | 604,248 | -0.13(-0.59%) |
Nov 18, 2016 | 21.48 | 21.59 | 21.28 | 21.30 | 724,620 | -0.16(-0.76%) |
Nov 17, 2016 | 21.69 | 21.88 | 21.43 | 21.46 | 618,407 | -0.26(-1.19%) |
Nov 16, 2016 | 21.86 | 21.99 | 21.62 | 21.72 | 745,248 | -0.10(-0.46%) |
Nov 15, 2016 | 22.03 | 22.20 | 21.73 | 21.82 | 853,135 | -0.13(-0.57%) |
Nov 14, 2016 | 21.63 | 22.11 | 21.60 | 21.94 | 1,506,890 | +0.23(+1.04%) |
Nov 11, 2016 | 21.71 | 22.06 | 21.70 | 21.72 | 1,299,722 | +0.01(+0.03%) |
Nov 10, 2016 | 21.49 | 21.93 | 21.13 | 21.71 | 1,403,543 | +0.23(+1.08%) |
Nov 09, 2016 | 20.86 | 21.52 | 20.71 | 21.48 | 1,398,677 | +0.05(+0.23%) |
Nov 08, 2016 | 21.47 | 21.57 | 21.28 | 21.43 | 1,222,994 | +0.01(+0.06%) |
Nov 07, 2016 | 21.35 | 21.44 | 21.18 | 21.42 | 1,180,499 | +0.57(+2.75%) |
Nov 04, 2016 | 20.88 | 20.95 | 20.74 | 20.84 | 1,197,584 | +0.04(+0.21%) |
Nov 03, 2016 | 21.06 | 21.23 | 20.80 | 20.80 | 1,256,349 | -0.24(-1.14%) |
Nov 02, 2016 | 21.40 | 21.50 | 21.04 | 21.04 | 1,068,971 | -0.31(-1.47%) |
Nov 01, 2016 | 21.81 | 21.81 | 21.33 | 21.35 | 1,234,551 | -0.55(-2.50%) |
Oct 31, 2016 | 21.70 | 21.94 | 21.60 | 21.90 | 2,528,689 | +0.31(+1.43%) |
Oct 28, 2016 | 21.53 | 21.73 | 21.48 | 21.59 | 973,002 | +0.05(+0.23%) |
Oct 27, 2016 | 21.91 | 21.91 | 21.28 | 21.54 | 2,025,501 | -0.49(-2.24%) |
Oct 26, 2016 | 22.45 | 22.46 | 21.61 | 22.04 | 2,207,896 | -0.68(-2.99%) |
Oct 25, 2016 | 22.90 | 22.94 | 22.59 | 22.72 | 1,926,013 | -0.29(-1.25%) |
Oct 24, 2016 | 23.11 | 23.13 | 22.74 | 23.00 | 731,712 | +0.16(+0.71%) |
Oct 21, 2016 | 22.80 | 23.00 | 22.75 | 22.84 | 802,644 | -0.03(-0.14%) |
Oct 20, 2016 | 23.11 | 23.20 | 22.83 | 22.87 | 959,522 | -0.24(-1.05%) |
Oct 19, 2016 | 23.02 | 23.14 | 22.93 | 23.11 | 407,027 | +0.04(+0.19%) |
Oct 18, 2016 | 23.08 | 23.18 | 22.92 | 23.07 | 526,481 | +0.14(+0.63%) |
Oct 17, 2016 | 23.01 | 23.13 | 22.89 | 22.93 | 691,350 | -0.09(-0.38%) |
Oct 14, 2016 | 23.03 | 23.18 | 22.88 | 23.01 | 1,308,972 | -0.07(-0.32%) |
Oct 13, 2016 | 22.98 | 23.17 | 22.97 | 23.09 | 962,872 | +0.08(+0.35%) |
Oct 12, 2016 | 22.83 | 23.09 | 22.81 | 23.01 | 788,963 | +0.25(+1.10%) |
Oct 11, 2016 | 22.90 | 23.01 | 22.69 | 22.76 | 896,267 | -0.29(-1.24%) |
Oct 10, 2016 | 22.93 | 23.15 | 22.91 | 23.05 | 599,421 | +0.13(+0.57%) |
Oct 07, 2016 | 23.11 | 23.41 | 22.80 | 22.91 | 782,335 | -0.04(-0.19%) |
Oct 06, 2016 | 22.77 | 23.21 | 22.47 | 22.96 | 893,798 | +0.16(+0.68%) |
Oct 05, 2016 | 23.64 | 23.64 | 22.78 | 22.80 | 1,164,220 | -0.74(-3.15%) |
Oct 04, 2016 | 23.63 | 23.66 | 23.38 | 23.54 | 1,413,590 | -0.07(-0.32%) |
Oct 03, 2016 | 24.17 | 24.17 | 23.54 | 23.62 | 1,156,400 | -0.67(-2.77%) |
Sep 30, 2016 | 24.49 | 24.55 | 24.22 | 24.29 | 1,023,854 | -0.06(-0.26%) |
Sep 29, 2016 | 24.66 | 24.66 | 24.23 | 24.36 | 585,569 | -0.44(-1.79%) |
Sep 28, 2016 | 24.84 | 24.92 | 24.60 | 24.80 | 592,018 | +0.04(+0.18%) |
Sep 27, 2016 | 24.97 | 24.97 | 24.72 | 24.75 | 775,960 | -0.12(-0.50%) |
Sep 26, 2016 | 24.75 | 24.93 | 24.68 | 24.88 | 649,606 | +0.12(+0.50%) |
Sep 23, 2016 | 24.65 | 24.83 | 24.45 | 24.75 | 630,768 | +0.00(+0.00%) |
Sep 22, 2016 | 24.57 | 24.78 | 24.57 | 24.75 | 579,735 | +0.42(+1.74%) |
Sep 21, 2016 | 24.09 | 24.34 | 23.70 | 24.33 | 1,033,023 | +0.23(+0.96%) |
Sep 20, 2016 | 24.39 | 24.39 | 24.03 | 24.10 | 639,936 | -0.06(-0.23%) |
Sep 19, 2016 | 24.12 | 24.32 | 24.04 | 24.16 | 613,334 | +0.14(+0.60%) |
Sep 16, 2016 | 23.83 | 24.09 | 23.75 | 24.01 | 1,384,624 | +0.04(+0.18%) |
Sep 15, 2016 | 23.92 | 24.10 | 23.80 | 23.97 | 588,445 | -0.01(-0.03%) |
Sep 14, 2016 | 23.95 | 24.09 | 23.86 | 23.97 | 1,571,339 | +0.11(+0.44%) |
Sep 13, 2016 | 24.34 | 24.38 | 23.84 | 23.87 | 729,794 | -0.60(-2.45%) |
Sep 12, 2016 | 24.29 | 24.57 | 24.16 | 24.47 | 816,619 | +0.09(+0.38%) |
Sep 09, 2016 | 25.06 | 25.06 | 24.37 | 24.37 | 849,828 | -1.02(-4.03%) |
Sep 08, 2016 | 25.49 | 25.53 | 25.35 | 25.40 | 449,720 | -0.26(-1.00%) |
Sep 07, 2016 | 25.41 | 25.66 | 25.33 | 25.65 | 439,151 | +0.21(+0.83%) |
Sep 06, 2016 | 25.43 | 25.46 | 25.17 | 25.44 | 556,902 | +0.11(+0.44%) |
Sep 02, 2016 | 25.23 | 25.33 | 25.33 | 25.33 | 861,068 | +0.24(+0.94%) |